日野自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 408.3 | 413.8 | 408 | 408.5 | +1.1 | +0.3% | 2,365,100 |
| 2024/11/21 | 413 | 416.4 | 407 | 407.4 | -5.6 | -1.4% | 2,864,000 |
| 2024/11/20 | 411 | 418.9 | 409 | 413 | +0.7 | +0.2% | 4,222,200 |
| 2024/11/19 | 398 | 413.5 | 398 | 412.3 | +14.6 | +3.7% | 5,289,800 |
| 2024/11/18 | 394 | 399.8 | 393.3 | 397.7 | +4.9 | +1.2% | 3,184,600 |
| 2024/11/15 | 391.2 | 398.9 | 388.2 | 392.8 | +3.1 | +0.8% | 4,787,900 |
| 2024/11/14 | 385.3 | 395.6 | 385.3 | 389.7 | +4.4 | +1.1% | 4,064,700 |
| 2024/11/13 | 384 | 392 | 380.1 | 385.3 | +3.1 | +0.8% | 4,390,400 |
| 2024/11/12 | 371.7 | 383.9 | 369.1 | 382.2 | +10.4 | +2.8% | 4,440,300 |
| 2024/11/11 | 375 | 376.5 | 370.1 | 371.8 | -7.2 | -1.9% | 3,133,900 |
| 2024/11/08 | 383.9 | 386.6 | 376 | 379 | -1.5 | -0.4% | 4,683,700 |
| 2024/11/07 | 374.8 | 386.6 | 370.2 | 380.5 | +11.9 | +3.2% | 6,171,200 |
| 2024/11/06 | 366 | 373.8 | 364.4 | 368.6 | +6 | +1.7% | 6,024,300 |
| 2024/11/05 | 366 | 367.7 | 356.7 | 362.6 | -1.9 | -0.5% | 7,162,000 |
| 2024/11/01 | 370.8 | 372.2 | 362.1 | 364.5 | -13.9 | -3.7% | 9,924,200 |
| 2024/10/31 | 406.3 | 409.3 | 375.3 | 378.4 | -27.7 | -6.8% | 17,920,900 |
| 2024/10/30 | 430 | 434 | 403.1 | 406.1 | -62.5 | -13.3% | 22,505,300 |
| 2024/10/29 | 460 | 473 | 459.2 | 468.6 | +10.1 | +2.2% | 3,505,100 |
| 2024/10/28 | 438 | 459 | 438 | 458.5 | +20.6 | +4.7% | 2,211,900 |
| 2024/10/25 | 435.2 | 438.9 | 434.2 | 437.9 | +0.5 | +0.1% | 1,303,100 |
| 2024/10/24 | 439.4 | 440.1 | 431.3 | 437.4 | -5.2 | -1.2% | 1,598,900 |
| 2024/10/23 | 449.6 | 453.2 | 441 | 442.6 | -7.1 | -1.6% | 1,718,200 |
| 2024/10/22 | 457 | 459.2 | 449 | 449.7 | -9.8 | -2.1% | 1,395,600 |
| 2024/10/21 | 465.3 | 468.3 | 458.5 | 459.5 | -5.6 | -1.2% | 989,800 |
| 2024/10/18 | 469.4 | 471.8 | 463.8 | 465.1 | +3.7 | +0.8% | 1,650,200 |
| 2024/10/17 | 460 | 466.5 | 457.8 | 461.4 | +4.3 | +0.9% | 1,320,200 |
| 2024/10/16 | 456.9 | 461.5 | 452.5 | 457.1 | -7.8 | -1.7% | 1,208,800 |
| 2024/10/15 | 466.7 | 467.9 | 460.4 | 464.9 | +2.6 | +0.6% | 1,361,300 |
| 2024/10/11 | 471.9 | 471.9 | 461.2 | 462.3 | -7 | -1.5% | 1,550,200 |
| 2024/10/10 | 474.6 | 476.6 | 469 | 469.3 | +1.2 | +0.3% | 930,400 |
| 2024/10/09 | 479 | 480.6 | 466.9 | 468.1 | -7.2 | -1.5% | 1,182,700 |
| 2024/10/08 | 477.4 | 479.3 | 472.3 | 475.3 | -4.7 | -1% | 1,217,200 |
| 2024/10/07 | 484 | 484 | 477.1 | 480 | +5.5 | +1.2% | 1,527,800 |
| 2024/10/04 | 469.4 | 475.1 | 465.4 | 474.5 | +2 | +0.4% | 1,563,700 |
| 2024/10/03 | 485.7 | 486.4 | 468.3 | 472.5 | -5.2 | -1.1% | 2,781,100 |
| 2024/10/02 | 469 | 480.4 | 466.7 | 477.7 | +2.5 | +0.5% | 1,614,000 |
| 2024/10/01 | 470 | 477.6 | 466.7 | 475.2 | +12.1 | +2.6% | 1,786,900 |
| 2024/09/30 | 460.6 | 467.9 | 460.1 | 463.1 | -27.4 | -5.6% | 3,349,200 |
| 2024/09/27 | 473 | 491.6 | 468 | 490.5 | +25.5 | +5.5% | 4,854,000 |
| 2024/09/26 | 458 | 465 | 456.4 | 465 | +4.1 | +0.9% | 2,913,900 |
| 2024/09/25 | 453.6 | 460.9 | 452.9 | 460.9 | +8.4 | +1.9% | 2,004,200 |
| 2024/09/24 | 455 | 460.5 | 450.6 | 452.5 | +0.9 | +0.2% | 2,411,100 |
| 2024/09/20 | 448 | 458.5 | 444.6 | 451.6 | +10.4 | +2.4% | 3,571,500 |
| 2024/09/19 | 433 | 441.6 | 431 | 441.2 | +16.2 | +3.8% | 2,348,300 |
| 2024/09/18 | 414 | 425.3 | 410 | 425 | +16.1 | +3.9% | 2,018,500 |
| 2024/09/17 | 410 | 417.2 | 401.1 | 408.9 | +1.5 | +0.4% | 2,282,400 |
| 2024/09/13 | 399 | 410.9 | 398.5 | 407.4 | +8.4 | +2.1% | 2,805,000 |
| 2024/09/12 | 404 | 404.9 | 394.8 | 399 | +2.4 | +0.6% | 2,815,200 |
| 2024/09/11 | 411.5 | 411.5 | 393.3 | 396.6 | -17.9 | -4.3% | 4,537,100 |
| 2024/09/10 | 419 | 419.3 | 414.2 | 414.5 | -4.4 | -1.1% | 1,518,700 |
201～
250
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「日野自」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日野自 | 37,900円 | -11.6% | -11.0% | 0.00% | 10.87倍 | 1.22倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。２６年春、三菱ふそうと経営統合 |
| 武蔵精密 | 370,500円 | -5.0% | +2.9% | 1.35% | 22.08倍 | 2.11倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| ＴＳテック | 189,500円 | -6.6% | -0.3% | 4.75% | 23.65倍 | 0.73倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 名村造 | 302,000円 | -0.8% | -28.8% | 1.32% | 13.99倍 | 2.01倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| カヤバ | 413,500円 | +0.4% | -4.5% | 2.90% | 11.64倍 | 0.86倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
